KissMeData/078350/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	195000	232660580	12400	12400	12400	12400	252
3	20231101	194900	232660580	12400	12400	12400	12400	0
4	20231101	194800	232660580	12400	12400	12400	12400	0
5	20231101	194700	232660580	12400	12400	12400	12400	0
6	20231101	194600	232660580	12400	12400	12400	12400	0
7	20231101	194500	232660580	12400	12400	12400	12400	0
8	20231101	194400	232660580	12400	12400	12400	12400	0
9	20231101	194300	232660580	12400	12400	12400	12400	0
10	20231101	194200	232660580	12400	12400	12400	12400	0
11	20231101	194100	232660580	12400	12400	12400	12400	0
12	20231101	194000	232660580	12400	12400	12400	12400	0
13	20231101	193900	232660580	12400	12400	12400	12400	0
14	20231101	193800	232660580	12400	12400	12400	12400	0
15	20231101	193700	232660580	12400	12400	12400	12400	0
16	20231101	193600	232660580	12400	12400	12400	12400	0
17	20231101	193500	232660580	12400	12400	12400	12400	0
18	20231101	193400	232660580	12400	12400	12400	12400	0
19	20231101	193300	232660580	12400	12400	12400	12400	0
20	20231101	193200	232660580	12400	12400	12400	12400	0
21	20231101	193100	232660580	12400	12400	12400	12400	0
22	20231101	193000	232660580	12400	12400	12400	12400	0
23	20231101	192900	232660580	12400	12400	12400	12400	0
24	20231101	192800	232660580	12400	12400	12400	12400	0
25	20231101	192700	232660580	12400	12400	12400	12400	0
26	20231101	192600	232660580	12400	12400	12400	12400	0
27	20231101	192500	232660580	12400	12400	12400	12400	0
28	20231101	192400	232660580	12400	12400	12400	12400	0
29	20231101	192300	232660580	12400	12400	12400	12400	0
30	20231101	192200	232660580	12400	12400	12400	12400	0
31	20231101	192100	232660580	12400	12400	12400	12400	0
32	20231101	192000	232660580	12400	12400	12400	12400	252
33	20231101	191900	232660580	12400	12400	12400	12400	0
34	20231101	191800	232660580	12400	12400	12400	12400	0
35	20231101	191700	232660580	12400	12400	12400	12400	0
36	20231101	191600	232660580	12400	12400	12400	12400	0
37	20231101	191500	232660580	12400	12400	12400	12400	0
38	20231101	191400	232660580	12400	12400	12400	12400	0
39	20231101	191300	232660580	12400	12400	12400	12400	0
40	20231101	191200	232660580	12400	12400	12400	12400	0
41	20231101	191100	232660580	12400	12400	12400	12400	0
42	20231101	191000	232660580	12400	12400	12400	12400	0
43	20231101	190900	232660580	12400	12400	12400	12400	0
44	20231101	190800	232660580	12400	12400	12400	12400	0
45	20231101	190700	232660580	12400	12400	12400	12400	0
46	20231101	190600	232660580	12400	12400	12400	12400	0
47	20231101	190500	232660580	12400	12400	12400	12400	0
48	20231101	190400	232660580	12400	12400	12400	12400	0
49	20231101	190300	232660580	12400	12400	12400	12400	0
50	20231101	190200	232660580	12400	12400	12400	12400	0
51	20231101	190100	232660580	12400	12400	12400	12400	0
52	20231101	190000	232660580	12400	12400	12400	12400	0
53	20231101	185900	232660580	12400	12400	12400	12400	0
54	20231101	185800	232660580	12400	12400	12400	12400	0
55	20231101	185700	232660580	12400	12400	12400	12400	0
56	20231101	185600	232660580	12400	12400	12400	12400	0
57	20231101	185500	232660580	12400	12400	12400	12400	0
58	20231101	185400	232660580	12400	12400	12400	12400	0
59	20231101	185300	232660580	12400	12400	12400	12400	0
60	20231101	185200	232660580	12400	12400	12400	12400	0
61	20231101	185100	232660580	12400	12400	12400	12400	0
62	20231101	185000	232660580	12400	12400	12400	12400	252
63	20231101	184900	232660580	12400	12400	12400	12400	0
64	20231101	184800	232660580	12400	12400	12400	12400	0
65	20231101	184700	232660580	12400	12400	12400	12400	0
66	20231101	184600	232660580	12400	12400	12400	12400	0
67	20231101	184500	232660580	12400	12400	12400	12400	0
68	20231101	184400	232660580	12400	12400	12400	12400	0
69	20231101	184300	232660580	12400	12400	12400	12400	0
70	20231101	184200	232660580	12400	12400	12400	12400	0
71	20231101	184100	232660580	12400	12400	12400	12400	0
72	20231101	184000	232660580	12400	12400	12400	12400	0
73	20231101	183900	232660580	12400	12400	12400	12400	0
74	20231101	183800	232660580	12400	12400	12400	12400	0
75	20231101	183700	232660580	12400	12400	12400	12400	0
76	20231101	183600	232660580	12400	12400	12400	12400	0
77	20231101	183500	232660580	12400	12400	12400	12400	0
78	20231101	183400	232660580	12400	12400	12400	12400	0
79	20231101	183300	232660580	12400	12400	12400	12400	0
80	20231101	183200	232660580	12400	12400	12400	12400	0
81	20231101	183100	232660580	12400	12400	12400	12400	0
82	20231101	183000	232660580	12400	12400	12400	12400	0
83	20231101	182900	232660580	12400	12400	12400	12400	0
84	20231101	182800	232660580	12400	12400	12400	12400	0
85	20231101	182700	232660580	12400	12400	12400	12400	0
86	20231101	182600	232660580	12400	12400	12400	12400	0
87	20231101	182500	232660580	12400	12400	12400	12400	0
88	20231101	182400	232660580	12400	12400	12400	12400	0
89	20231101	182300	232660580	12400	12400	12400	12400	0
90	20231101	182200	232660580	12400	12400	12400	12400	0
91	20231101	182100	232660580	12400	12400	12400	12400	0
92	20231101	182000	232660580	12400	12400	12400	12400	252
93	20231101	181900	232660580	12400	12400	12400	12400	0
94	20231101	181800	232660580	12400	12400	12400	12400	0
95	20231101	181700	232660580	12400	12400	12400	12400	0
96	20231101	181600	232660580	12400	12400	12400	12400	0
97	20231101	181500	232660580	12400	12400	12400	12400	0
98	20231101	181400	232660580	12400	12400	12400	12400	0
99	20231101	181300	232660580	12400	12400	12400	12400	0
100	20231101	181200	232660580	12400	12400	12400	12400	0
101	20231101	181100	232660580	12400	12400	12400	12400	0
102	20231101	181000	232660580	12400	12400	12400	12400	0
103	20231101	180900	232660580	12400	12400	12400	12400	0
104	20231101	180800	232660580	12400	12400	12400	12400	0
105	20231101	180700	232660580	12400	12400	12400	12400	0
106	20231101	180600	232660580	12400	12400	12400	12400	0
107	20231101	180500	232660580	12400	12400	12400	12400	0
108	20231101	180400	232660580	12400	12400	12400	12400	0
109	20231101	180300	232660580	12400	12400	12400	12400	0
110	20231101	180200	232660580	12400	12400	12400	12400	0
111	20231101	180100	232660580	12400	12400	12400	12400	0
112	20231101	180000	232660580	12400	12400	12400	12400	0
113	20231101	175900	232660580	12400	12400	12400	12400	0
114	20231101	175800	232660580	12400	12400	12400	12400	0
115	20231101	175700	232660580	12400	12400	12400	12400	0
116	20231101	175600	232660580	12400	12400	12400	12400	0
117	20231101	175500	232660580	12400	12400	12400	12400	0
118	20231101	175400	232660580	12400	12400	12400	12400	0
119	20231101	175300	232660580	12400	12400	12400	12400	0
120	20231101	175200	232660580	12400	12400	12400	12400	0
121	20231101	175100	232660580	12400	12400	12400	12400	0
122	20231101	175000	232660580	12400	12400	12400	12400	252
123	20231101	174900	232660580	12400	12400	12400	12400	0
124	20231101	174800	232660580	12400	12400	12400	12400	0
125	20231101	174700	232660580	12400	12400	12400	12400	0
126	20231101	174600	232660580	12400	12400	12400	12400	0
127	20231101	174500	232660580	12400	12400	12400	12400	0
128	20231101	174400	232660580	12400	12400	12400	12400	0
129	20231101	174300	232660580	12400	12400	12400	12400	0
130	20231101	174200	232660580	12400	12400	12400	12400	0
131	20231101	174100	232660580	12400	12400	12400	12400	0
132	20231101	174000	232660580	12400	12400	12400	12400	0
133	20231101	173900	232660580	12400	12400	12400	12400	0
134	20231101	173800	232660580	12400	12400	12400	12400	0
135	20231101	173700	232660580	12400	12400	12400	12400	0
136	20231101	173600	232660580	12400	12400	12400	12400	0
137	20231101	173500	232660580	12400	12400	12400	12400	0
138	20231101	173400	232660580	12400	12400	12400	12400	0
139	20231101	173300	232660580	12400	12400	12400	12400	0
140	20231101	173200	232660580	12400	12400	12400	12400	0
141	20231101	173100	232660580	12400	12400	12400	12400	0
142	20231101	173000	232660580	12400	12400	12400	12400	0
143	20231101	172900	232660580	12400	12400	12400	12400	0
144	20231101	172800	232660580	12400	12400	12400	12400	0
145	20231101	172700	232660580	12400	12400	12400	12400	0
146	20231101	172600	232660580	12400	12400	12400	12400	0
147	20231101	172500	232660580	12400	12400	12400	12400	0
148	20231101	172400	232660580	12400	12400	12400	12400	0
149	20231101	172300	232660580	12400	12400	12400	12400	0
150	20231101	172200	232660580	12400	12400	12400	12400	0
151	20231101	172100	232660580	12400	12400	12400	12400	0
152	20231101	172000	232660580	12400	12400	12400	12400	252
153	20231101	171900	232660580	12400	12400	12400	12400	0
154	20231101	171800	232660580	12400	12400	12400	12400	0
155	20231101	171700	232660580	12400	12400	12400	12400	0
156	20231101	171600	232660580	12400	12400	12400	12400	0
157	20231101	171500	232660580	12400	12400	12400	12400	0
158	20231101	171400	232660580	12400	12400	12400	12400	0
159	20231101	171300	232660580	12400	12400	12400	12400	0
160	20231101	171200	232660580	12400	12400	12400	12400	0
161	20231101	171100	232660580	12400	12400	12400	12400	0
162	20231101	171000	232660580	12400	12400	12400	12400	0
163	20231101	170900	232660580	12400	12400	12400	12400	0
164	20231101	170800	232660580	12400	12400	12400	12400	0
165	20231101	170700	232660580	12400	12400	12400	12400	0
166	20231101	170600	232660580	12400	12400	12400	12400	0
167	20231101	170500	232660580	12400	12400	12400	12400	0
168	20231101	170400	232660580	12400	12400	12400	12400	0
169	20231101	170300	232660580	12400	12400	12400	12400	0
170	20231101	170200	232660580	12400	12400	12400	12400	0
171	20231101	170100	232660580	12400	12400	12400	12400	0
172	20231101	170000	232660580	12400	12400	12400	12400	0
173	20231101	165900	232660580	12400	12400	12400	12400	0
174	20231101	165800	232660580	12400	12400	12400	12400	0
175	20231101	165700	232660580	12400	12400	12400	12400	0
176	20231101	165600	232660580	12400	12400	12400	12400	0
177	20231101	165500	232660580	12400	12400	12400	12400	0
178	20231101	165400	232660580	12400	12400	12400	12400	0
179	20231101	165300	232660580	12400	12400	12400	12400	0
180	20231101	165200	232660580	12400	12400	12400	12400	0
181	20231101	165100	232660580	12400	12400	12400	12400	0
182	20231101	165000	232660580	12400	12400	12400	12400	252
183	20231101	164900	232660580	12400	12400	12400	12400	0
184	20231101	164800	232660580	12400	12400	12400	12400	0
185	20231101	164700	232660580	12400	12400	12400	12400	0
186	20231101	164600	232660580	12400	12400	12400	12400	0
187	20231101	164500	232660580	12400	12400	12400	12400	0
188	20231101	164400	232660580	12400	12400	12400	12400	0
189	20231101	164300	232660580	12400	12400	12400	12400	0
190	20231101	164200	232660580	12400	12400	12400	12400	0
191	20231101	164100	232660580	12400	12400	12400	12400	0
192	20231101	164000	232660580	12400	12400	12400	12400	0
193	20231101	163900	232660580	12400	12400	12400	12400	0
194	20231101	163800	232660580	12400	12400	12400	12400	0
195	20231101	163700	232660580	12400	12400	12400	12400	0
196	20231101	163600	232660580	12400	12400	12400	12400	0
197	20231101	163500	232660580	12400	12400	12400	12400	0
198	20231101	163400	232660580	12400	12400	12400	12400	0
199	20231101	163300	232660580	12400	12400	12400	12400	0
200	20231101	163200	232660580	12400	12400	12400	12400	0
201	20231101	163100	232660580	12400	12400	12400	12400	0
202	20231101	163000	232660580	12400	12400	12400	12400	0
203	20231101	162900	232660580	12400	12400	12400	12400	0
204	20231101	162800	232660580	12400	12400	12400	12400	0
205	20231101	162700	232660580	12400	12400	12400	12400	0
206	20231101	162600	232660580	12400	12400	12400	12400	0
207	20231101	162500	232660580	12400	12400	12400	12400	0
208	20231101	162400	232660580	12400	12400	12400	12400	0
209	20231101	162300	232660580	12400	12400	12400	12400	0
210	20231101	162200	232660580	12400	12400	12400	12400	0
211	20231101	162100	232660580	12400	12400	12400	12400	0
212	20231101	162000	232660580	12400	12400	12400	12400	252
213	20231101	161900	232660580	12400	12400	12400	12400	0
214	20231101	161800	232660580	12400	12400	12400	12400	0
215	20231101	161700	232660580	12400	12400	12400	12400	0
216	20231101	161600	232660580	12400	12400	12400	12400	0
217	20231101	161500	232660580	12400	12400	12400	12400	0
218	20231101	161400	232660580	12400	12400	12400	12400	0
219	20231101	161300	232660580	12400	12400	12400	12400	0
220	20231101	161200	232660580	12400	12400	12400	12400	0
221	20231101	161100	232660580	12400	12400	12400	12400	0
222	20231101	161000	232660580	12400	12400	12400	12400	0
223	20231101	160900	232660580	12400	12400	12400	12400	0
224	20231101	160800	232660580	12400	12400	12400	12400	0
225	20231101	160700	232660580	12400	12400	12400	12400	0
226	20231101	160600	232660580	12400	12400	12400	12400	0
227	20231101	160500	232660580	12400	12400	12400	12400	0
228	20231101	160400	232660580	12400	12400	12400	12400	0
229	20231101	160300	232660580	12400	12400	12400	12400	0
230	20231101	160200	232660580	12400	12400	12400	12400	0
231	20231101	160100	232660580	12400	12400	12400	12400	0
232	20231101	160000	232660580	12400	12400	12400	12400	0
233	20231101	155900	232660580	12400	12400	12400	12400	0
234	20231101	155800	232660580	12400	12400	12400	12400	0
235	20231101	155700	232660580	12400	12400	12400	12400	0
236	20231101	155600	232660580	12400	12400	12400	12400	0
237	20231101	155500	232660580	12400	12400	12400	12400	0
238	20231101	155400	232660580	12400	12400	12400	12400	0
239	20231101	155300	232660580	12400	12400	12400	12400	0
240	20231101	155200	232660580	12400	12400	12400	12400	0
241	20231101	155100	232660580	12400	12400	12400	12400	0
242	20231101	155000	232660580	12400	12400	12400	12400	252
243	20231101	154900	232660580	12400	12400	12400	12400	0
244	20231101	154800	232660580	12400	12400	12400	12400	0
245	20231101	154700	232660580	12400	12400	12400	12400	0
246	20231101	154600	232660580	12400	12400	12400	12400	0
247	20231101	154500	232660580	12400	12400	12400	12400	0
248	20231101	154400	232660580	12400	12400	12400	12400	0
249	20231101	154300	232660580	12400	12400	12400	12400	0
250	20231101	154200	232660580	12400	12400	12400	12400	0
251	20231101	154100	232660580	12400	12400	12400	12400	0
252	20231101	154000	232660580	12400	12400	12400	12400	0
253	20231101	153900	232660580	12400	12400	12400	12400	0
254	20231101	153800	232660580	12400	12400	12400	12400	0
255	20231101	153700	232660580	12400	12400	12400	12400	0
256	20231101	153600	232660580	12400	12400	12400	12400	0
257	20231101	153500	232660580	12400	12400	12400	12400	0
258	20231101	153400	232660580	12400	12400	12400	12400	0
259	20231101	153300	232660580	12400	12400	12400	12400	0
260	20231101	153200	232660580	12400	12400	12400	12400	0
261	20231101	153100	232660580	12400	12400	12400	12400	0
262	20231101	153000	232660580	12400	12400	12400	12400	252
263	20231101	152900	229535780	12330	12330	12330	12330	0
264	20231101	152800	229535780	12330	12330	12330	12330	0
265	20231101	152700	229535780	12330	12330	12330	12330	0
266	20231101	152600	229535780	12330	12330	12330	12330	0
267	20231101	152500	229535780	12330	12330	12330	12330	0
268	20231101	152400	229535780	12330	12330	12330	12330	0
269	20231101	152300	229535780	12330	12330	12330	12330	0
270	20231101	152200	229535780	12330	12330	12330	12330	0
271	20231101	152100	229535780	12330	12330	12330	12330	0
272	20231101	152000	229535780	12330	12330	12330	12330	0
273	20231101	151900	229535780	12330	12330	12330	12330	16
274	20231101	151800	229338500	12330	12340	12370	12330	421
275	20231101	151700	224134150	12330	12330	12330	12330	0
276	20231101	151600	224134150	12330	12330	12330	12330	1
277	20231101	151500	224121820	12330	12340	12340	12330	11
278	20231101	151400	223986090	12330	12330	12330	12330	0
279	20231101	151300	223986090	12330	12330	12330	12330	0
280	20231101	151200	223986090	12330	12330	12330	12330	0
281	20231101	151100	223986090	12330	12340	12340	12330	170
282	20231101	151000	221889890	12330	12330	12330	12330	0
283	20231101	150900	221889890	12330	12330	12330	12330	0
284	20231101	150800	221889890	12330	12330	12330	12330	0
285	20231101	150700	221889890	12330	12330	12330	12330	0
286	20231101	150600	221889890	12330	12330	12330	12330	0
287	20231101	150500	221889890	12330	12340	12340	12330	287
288	20231101	150400	218349410	12340	12340	12340	12340	0
289	20231101	150300	218349410	12340	12350	12350	12340	20
290	20231101	150200	218102530	12350	12350	12350	12350	10
291	20231101	150100	217979030	12380	12380	12380	12380	12
292	20231101	150000	217830470	12360	12360	12360	12360	284
293	20231101	145900	214320230	12360	12360	12360	12360	0
294	20231101	145800	214320230	12360	12360	12360	12360	0
295	20231101	145700	214320230	12360	12360	12360	12360	0
296	20231101	145600	214320230	12360	12360	12360	12360	0
297	20231101	145500	214320230	12360	12360	12360	12360	20
298	20231101	145400	214073030	12360	12360	12360	12360	145
299	20231101	145300	212280830	12360	12360	12360	12350	48
300	20231101	145200	211687650	12350	12370	12370	12350	744
301	20231101	145100	202497640	12390	12390	12390	12390	169
302	20231101	145000	200403730	12400	12400	12400	12400	18
303	20231101	144900	200180530	12400	12400	12400	12400	0
304	20231101	144800	200180530	12400	12400	12400	12400	0
305	20231101	144700	200180530	12400	12400	12400	12400	0
306	20231101	144600	200180530	12400	12400	12400	12400	0
307	20231101	144500	200180530	12400	12400	12400	12400	113
308	20231101	144400	198779330	12400	12400	12400	12400	0
309	20231101	144300	198779330	12400	12400	12400	12400	0
310	20231101	144200	198779330	12400	12400	12400	12400	1
311	20231101	144100	198766930	12380	12400	12400	12350	135
312	20231101	144000	197094530	12350	12350	12350	12350	100
313	20231101	143900	195859530	12400	12400	12400	12400	10
314	20231101	143800	195735530	12400	12400	12400	12400	0
315	20231101	143700	195735530	12400	12400	12400	12400	43
316	20231101	143600	195202330	12400	12400	12400	12400	0
317	20231101	143500	195202330	12400	12400	12400	12400	0
318	20231101	143400	195202330	12400	12400	12400	12400	0
319	20231101	143300	195202330	12400	12400	12400	12400	0
320	20231101	143200	195202330	12400	12400	12400	12400	0
321	20231101	143100	195202330	12400	12400	12400	12400	0
322	20231101	143000	195202330	12400	12400	12400	12400	0
323	20231101	142900	195202330	12400	12400	12400	12400	0
324	20231101	142800	195202330	12400	12400	12400	12400	0
325	20231101	142700	195202330	12400	12400	12400	12400	0
326	20231101	142600	195202330	12400	12400	12400	12400	0
327	20231101	142500	195202330	12400	12400	12400	12400	0
328	20231101	142400	195202330	12400	12400	12400	12400	0
329	20231101	142300	195202330	12400	12400	12400	12400	0
330	20231101	142200	195202330	12400	12400	12400	12400	0
331	20231101	142100	195202330	12400	12400	12400	12400	0
332	20231101	142000	195202330	12400	12400	12400	12400	0
333	20231101	141900	195202330	12400	12400	12400	12400	0
334	20231101	141800	195202330	12400	12400	12400	12400	5
335	20231101	141700	195140330	12400	12400	12400	12400	10
336	20231101	141600	195016330	12330	12330	12330	12330	0
337	20231101	141500	195016330	12330	12330	12330	12330	0
338	20231101	141400	195016330	12330	12330	12330	12330	123
339	20231101	141300	193499740	12400	12330	12400	12330	238
340	20231101	141200	190565130	12420	12420	12420	12420	0
341	20231101	141100	190565130	12420	12420	12420	12420	0
342	20231101	141000	190565130	12420	12420	12420	12420	1
343	20231101	140900	190552710	12330	12330	12330	12330	0
344	20231101	140800	190552710	12330	12330	12330	12330	0
345	20231101	140700	190552710	12330	12330	12330	12330	0
346	20231101	140600	190552710	12330	12330	12330	12330	0
347	20231101	140500	190552710	12330	12330	12330	12330	0
348	20231101	140400	190552710	12330	12330	12330	12330	0
349	20231101	140300	190552710	12330	12330	12330	12330	0
350	20231101	140200	190552710	12330	12330	12330	12330	0
351	20231101	140100	190552710	12330	12330	12330	12330	0
352	20231101	140000	190552710	12330	12370	12370	12330	1000
353	20231101	135900	178214030	12420	12420	12420	12420	0
354	20231101	135800	178214030	12420	12420	12420	12420	0
355	20231101	135700	178214030	12420	12420	12420	12420	0
356	20231101	135600	178214030	12420	12420	12420	12420	0
357	20231101	135500	178214030	12420	12420	12420	12420	0
358	20231101	135400	178214030	12420	12420	12420	12420	0
359	20231101	135300	178214030	12420	12420	12420	12420	0
360	20231101	135200	178214030	12420	12420	12420	12420	0
361	20231101	135100	178214030	12420	12410	12420	12410	103
362	20231101	135000	176935030	12420	12420	12420	12420	0
363	20231101	134900	176935030	12420	12420	12420	12420	0
364	20231101	134800	176935030	12420	12420	12420	12420	0
365	20231101	134700	176935030	12420	12420	12420	12420	0
366	20231101	134600	176935030	12420	12420	12420	12420	0
367	20231101	134500	176935030	12420	12420	12420	12420	0
368	20231101	134400	176935030	12420	12420	12420	12420	0
369	20231101	134300	176935030	12420	12420	12420	12420	0
370	20231101	134200	176935030	12420	12420	12420	12420	0
371	20231101	134100	176935030	12420	12420	12420	12420	0
372	20231101	134000	176935030	12420	12420	12420	12420	0
373	20231101	133900	176935030	12420	12420	12420	12420	100
374	20231101	133800	175693030	12420	12420	12420	12420	0
375	20231101	133700	175693030	12420	12420	12420	12420	0
376	20231101	133600	175693030	12420	12420	12420	12420	0
377	20231101	133500	175693030	12420	12420	12420	12420	0
378	20231101	133400	175693030	12420	12420	12420	12420	0
379	20231101	133300	175693030	12420	12420	12420	12420	0
380	20231101	133200	175693030	12420	12420	12420	12420	1
381	20231101	133100	175680610	12350	12350	12350	12350	0
382	20231101	133000	175680610	12350	12350	12350	12350	0
383	20231101	132900	175680610	12350	12350	12350	12350	0
384	20231101	132800	175680610	12350	12350	12350	12350	0
385	20231101	132700	175680610	12350	12350	12350	12350	0
386	20231101	132600	175680610	12350	12350	12350	12350	0
387	20231101	132500	175680610	12350	12350	12350	12350	0
388	20231101	132400	175680610	12350	12350	12350	12350	0
389	20231101	132300	175680610	12350	12350	12350	12350	0
390	20231101	132200	175680610	12350	12350	12350	12350	0
391	20231101	132100	175680610	12350	12350	12350	12350	0
392	20231101	132000	175680610	12350	12350	12350	12350	0
393	20231101	131900	175680610	12350	12350	12350	12350	0
394	20231101	131800	175680610	12350	12350	12350	12350	0
395	20231101	131700	175680610	12350	12350	12350	12350	0
396	20231101	131600	175680610	12350	12350	12350	12350	0
397	20231101	131500	175680610	12350	12350	12350	12350	88
398	20231101	131400	174593810	12350	12350	12350	12350	0
399	20231101	131300	174593810	12350	12350	12350	12350	0
400	20231101	131200	174593810	12350	12380	12380	12350	597
401	20231101	131100	167216120	12380	12410	12410	12380	302
402	20231101	131000	163474460	12410	12410	12410	12410	22
403	20231101	130900	163201440	12420	12420	12420	12420	0
404	20231101	130800	163201440	12420	12420	12420	12420	0
405	20231101	130700	163201440	12420	12420	12420	12420	0
406	20231101	130600	163201440	12420	12420	12420	12420	0
407	20231101	130500	163201440	12420	12420	12420	12420	20
408	20231101	130400	162953040	12420	12420	12420	12420	6
409	20231101	130300	162878520	12420	12420	12420	12420	0
410	20231101	130200	162878520	12420	12440	12440	12420	409
411	20231101	130100	157794360	12440	12440	12440	12440	0
412	20231101	130000	157794360	12440	12440	12440	12440	40
413	20231101	125900	157296760	12430	12430	12430	12430	0
414	20231101	125800	157296760	12430	12430	12430	12430	0
415	20231101	125700	157296760	12430	12430	12430	12430	0
416	20231101	125600	157296760	12430	12430	12430	12430	0
417	20231101	125500	157296760	12430	12430	12430	12430	0
418	20231101	125400	157296760	12430	12430	12430	12430	0
419	20231101	125300	157296760	12430	12430	12430	12430	0
420	20231101	125200	157296760	12430	12430	12430	12430	0
421	20231101	125100	157296760	12430	12430	12430	12430	0
422	20231101	125000	157296760	12430	12430	12430	12430	0
423	20231101	124900	157296760	12430	12430	12430	12430	0
424	20231101	124800	157296760	12430	12430	12430	12430	622
425	20231101	124700	149565300	12420	12420	12420	12420	0
426	20231101	124600	149565300	12420	12420	12420	12420	0
427	20231101	124500	149565300	12420	12420	12420	12420	0
428	20231101	124400	149565300	12420	12420	12420	12420	0
429	20231101	124300	149565300	12420	12420	12420	12420	0
430	20231101	124200	149565300	12420	12420	12420	12420	0
431	20231101	124100	149565300	12420	12420	12420	12420	10
432	20231101	124000	149441100	12430	12420	12430	12420	125
433	20231101	123900	147888550	12430	12430	12430	12430	0
434	20231101	123800	147888550	12430	12430	12430	12430	0
435	20231101	123700	147888550	12430	12430	12430	12430	0
436	20231101	123600	147888550	12430	12430	12430	12430	0
437	20231101	123500	147888550	12430	12430	12430	12430	20
438	20231101	123400	147639950	12430	12430	12430	12430	3
439	20231101	123300	147602660	12430	12430	12430	12430	0
440	20231101	123200	147602660	12430	12430	12430	12430	0
441	20231101	123100	147602660	12430	12430	12430	12430	0
442	20231101	123000	147602660	12430	12430	12430	12430	0
443	20231101	122900	147602660	12430	12430	12430	12430	0
444	20231101	122800	147602660	12430	12430	12430	12430	0
445	20231101	122700	147602660	12430	12430	12430	12430	0
446	20231101	122600	147602660	12430	12430	12430	12430	20
447	20231101	122500	147354060	12430	12430	12430	12430	20
448	20231101	122400	147105460	12430	12430	12430	12430	0
449	20231101	122300	147105460	12430	12430	12430	12430	6
450	20231101	122200	147030880	12400	12400	12400	12400	0
451	20231101	122100	147030880	12400	12400	12400	12400	0
452	20231101	122000	147030880	12400	12400	12400	12400	0
453	20231101	121900	147030880	12400	12400	12400	12400	0
454	20231101	121800	147030880	12400	12400	12400	12400	0
455	20231101	121700	147030880	12400	12400	12400	12400	0
456	20231101	121600	147030880	12400	12400	12400	12400	0
457	20231101	121500	147030880	12400	12400	12400	12400	0
458	20231101	121400	147030880	12400	12400	12400	12400	0
459	20231101	121300	147030880	12400	12400	12400	12400	0
460	20231101	121200	147030880	12400	12400	12400	12400	0
461	20231101	121100	147030880	12400	12400	12400	12400	0
462	20231101	121000	147030880	12400	12400	12400	12400	0
463	20231101	120900	147030880	12400	12400	12400	12400	0
464	20231101	120800	147030880	12400	12400	12400	12400	0
465	20231101	120700	147030880	12400	12400	12400	12400	1
466	20231101	120600	147018480	12400	12400	12400	12400	158
467	20231101	120500	145059280	12400	12400	12400	12400	0
468	20231101	120400	145059280	12400	12400	12400	12400	0
469	20231101	120300	145059280	12400	12400	12400	12400	0
470	20231101	120200	145059280	12400	12400	12400	12400	0
471	20231101	120100	145059280	12400	12400	12400	12400	0
472	20231101	120000	145059280	12400	12400	12400	12400	0
473	20231101	115900	145059280	12400	12400	12400	12400	0
474	20231101	115800	145059280	12400	12400	12400	12400	0
475	20231101	115700	145059280	12400	12400	12400	12400	0
476	20231101	115600	145059280	12400	12400	12400	12400	0
477	20231101	115500	145059280	12400	12400	12400	12400	0
478	20231101	115400	145059280	12400	12400	12400	12400	0
479	20231101	115300	145059280	12400	12400	12400	12400	0
480	20231101	115200	145059280	12400	12400	12400	12400	0
481	20231101	115100	145059280	12400	12400	12400	12400	0
482	20231101	115000	145059280	12400	12400	12400	12400	0
483	20231101	114900	145059280	12400	12400	12400	12400	0
484	20231101	114800	145059280	12400	12400	12400	12400	0
485	20231101	114700	145059280	12400	12400	12400	12400	0
486	20231101	114600	145059280	12400	12400	12400	12400	0
487	20231101	114500	145059280	12400	12390	12400	12390	1457
488	20231101	114400	127006720	12390	12390	12390	12390	1000
489	20231101	114300	114616720	12390	12390	12390	12390	36
490	20231101	114200	114170680	12360	12360	12360	12360	0
491	20231101	114100	114170680	12360	12360	12360	12360	0
492	20231101	114000	114170680	12360	12360	12360	12360	0
493	20231101	113900	114170680	12360	12360	12360	12360	0
494	20231101	113800	114170680	12360	12360	12360	12360	0
495	20231101	113700	114170680	12360	12360	12360	12360	0
496	20231101	113600	114170680	12360	12360	12360	12360	0
497	20231101	113500	114170680	12360	12360	12360	12360	0
498	20231101	113400	114170680	12360	12360	12360	12360	0
499	20231101	113300	114170680	12360	12360	12360	12360	0
500	20231101	113200	114170680	12360	12360	12360	12360	0
501	20231101	113100	114170680	12360	12360	12360	12360	0
502	20231101	113000	114170680	12360	12360	12360	12360	0
503	20231101	112900	114170680	12360	12360	12360	12360	0
504	20231101	112800	114170680	12360	12360	12360	12360	0
505	20231101	112700	114170680	12360	12390	12390	12360	286
506	20231101	112600	110635690	12390	12390	12390	12390	0
507	20231101	112500	110635690	12390	12390	12390	12390	0
508	20231101	112400	110635690	12390	12390	12390	12390	0
509	20231101	112300	110635690	12390	12390	12390	12390	0
510	20231101	112200	110635690	12390	12390	12390	12390	0
511	20231101	112100	110635690	12390	12390	12390	12390	5
512	20231101	112000	110573740	12390	12390	12390	12390	0
513	20231101	111900	110573740	12390	12390	12390	12390	0
514	20231101	111800	110573740	12390	12390	12390	12390	0
515	20231101	111700	110573740	12390	12390	12390	12390	0
516	20231101	111600	110573740	12390	12390	12390	12390	0
517	20231101	111500	110573740	12390	12390	12390	12390	0
518	20231101	111400	110573740	12390	12390	12390	12390	0
519	20231101	111300	110573740	12390	12390	12390	12390	0
520	20231101	111200	110573740	12390	12390	12390	12390	0
521	20231101	111100	110573740	12390	12390	12390	12390	0
522	20231101	111000	110573740	12390	12390	12390	12390	0
523	20231101	110900	110573740	12390	12390	12390	12390	0
524	20231101	110800	110573740	12390	12390	12390	12390	1
525	20231101	110700	110561350	12330	12330	12330	12330	0
526	20231101	110600	110561350	12330	12330	12330	12330	0
527	20231101	110500	110561350	12330	12330	12330	12330	0
528	20231101	110400	110561350	12330	12330	12330	12330	0
529	20231101	110300	110561350	12330	12330	12330	12330	0
530	20231101	110200	110561350	12330	12330	12330	12330	0
531	20231101	110100	110561350	12330	12330	12330	12330	0
532	20231101	110000	110561350	12330	12330	12330	12330	0
533	20231101	105900	110561350	12330	12330	12330	12330	0
534	20231101	105800	110561350	12330	12340	12340	12330	35
535	20231101	105700	110129750	12350	12350	12350	12350	0
536	20231101	105600	110129750	12350	12370	12370	12350	693
537	20231101	105500	101567970	12380	12380	12380	12380	0
538	20231101	105400	101567970	12380	12380	12380	12380	0
539	20231101	105300	101567970	12380	12400	12400	12380	208
540	20231101	105200	98989920	12410	12420	12420	12410	576
541	20231101	105100	91841330	12420	12420	12420	12420	0
542	20231101	105000	91841330	12420	12430	12430	12420	160
543	20231101	104900	89853630	12440	12440	12440	12440	0
544	20231101	104800	89853630	12440	12440	12440	12440	0
545	20231101	104700	89853630	12440	12450	12450	12440	33
546	20231101	104600	89442880	12450	12450	12450	12450	0
547	20231101	104500	89442880	12450	12450	12450	12450	0
548	20231101	104400	89442880	12450	12450	12450	12450	0
549	20231101	104300	89442880	12450	12450	12450	12450	0
550	20231101	104200	89442880	12450	12450	12450	12450	0
551	20231101	104100	89442880	12450	12450	12450	12450	0
552	20231101	104000	89442880	12450	12450	12450	12450	0
553	20231101	103900	89442880	12450	12450	12450	12450	0
554	20231101	103800	89442880	12450	12480	12480	12450	87
555	20231101	103700	88359130	12510	12510	12510	12510	0
556	20231101	103600	88359130	12510	12510	12510	12510	0
557	20231101	103500	88359130	12510	12510	12510	12510	30
558	20231101	103400	87983830	12520	12510	12520	12510	80
559	20231101	103300	86982480	12520	12520	12520	12520	0
560	20231101	103200	86982480	12520	12520	12520	12520	0
561	20231101	103100	86982480	12520	12520	12520	12520	0
562	20231101	103000	86982480	12520	12520	12520	12520	0
563	20231101	102900	86982480	12520	12520	12520	12520	0
564	20231101	102800	86982480	12520	12520	12520	12520	0
565	20231101	102700	86982480	12520	12520	12520	12520	1
566	20231101	102600	86969960	12480	12480	12480	12480	167
567	20231101	102500	84885800	12570	12570	12570	12570	0
568	20231101	102400	84885800	12570	12570	12570	12570	0
569	20231101	102300	84885800	12570	12570	12570	12570	0
570	20231101	102200	84885800	12570	12570	12570	12570	0
571	20231101	102100	84885800	12570	12500	12570	12500	2
572	20231101	102000	84860730	12480	12480	12480	12480	30
573	20231101	101900	84486330	12480	12570	12570	12480	24
574	20231101	101800	84186270	12630	12630	12630	12630	0
575	20231101	101700	84186270	12630	12630	12630	12630	0
576	20231101	101600	84186270	12630	12630	12630	12630	0
577	20231101	101500	84186270	12630	12630	12630	12630	0
578	20231101	101400	84186270	12630	12630	12630	12630	0
579	20231101	101300	84186270	12630	12630	12630	12630	0
580	20231101	101200	84186270	12630	12630	12630	12630	0
581	20231101	101100	84186270	12630	12630	12630	12630	0
582	20231101	101000	84186270	12630	12630	12630	12630	5
583	20231101	100900	84123120	12640	12640	12640	12640	0
584	20231101	100800	84123120	12640	12520	12640	12520	1219
585	20231101	100700	68818860	12500	12500	12500	12500	0
586	20231101	100600	68818860	12500	12480	12500	12480	924
587	20231101	100500	57273240	12480	12480	12480	12480	0
588	20231101	100400	57273240	12480	12480	12480	12480	0
589	20231101	100300	57273240	12480	12460	12480	12460	15
590	20231101	100200	57086120	12460	12440	12460	12440	649
591	20231101	100100	49010900	12440	12440	12440	12440	81
592	20231101	100000	48003260	12440	12440	12440	12440	100
593	20231101	095900	46759260	12440	12430	12440	12430	10
594	20231101	095800	46634870	12430	12430	12430	12430	10
595	20231101	095700	46510570	12430	12430	12430	12430	0
596	20231101	095600	46510570	12430	12430	12430	12430	9
597	20231101	095500	46398700	12430	12430	12430	12430	0
598	20231101	095400	46398700	12430	12430	12430	12430	1
599	20231101	095300	46386270	12440	12440	12440	12440	0
600	20231101	095200	46386270	12440	12440	12440	12440	0
601	20231101	095100	46386270	12440	12420	12440	12420	30
602	20231101	095000	46013650	12440	12440	12440	12440	15
603	20231101	094900	45827050	12440	12440	12440	12440	0
604	20231101	094800	45827050	12440	12440	12440	12440	80
605	20231101	094700	44831850	12450	12450	12450	12450	0
606	20231101	094600	44831850	12450	12450	12450	12450	0
607	20231101	094500	44831850	12450	12450	12450	12450	0
608	20231101	094400	44831850	12450	12450	12450	12450	15
609	20231101	094300	44645100	12450	12440	12450	12420	169
610	20231101	094200	42543910	12450	12450	12450	12450	0
611	20231101	094100	42543910	12450	12450	12450	12450	541
612	20231101	094000	35808460	12490	12490	12490	12490	0
613	20231101	093900	35808460	12490	12490	12490	12490	0
614	20231101	093800	35808460	12490	12490	12490	12490	0
615	20231101	093700	35808460	12490	12490	12490	12490	0
616	20231101	093600	35808460	12490	12460	12490	12450	321
617	20231101	093500	31807990	12460	12500	12500	12460	123
618	20231101	093400	30274150	12510	12510	12510	12510	0
619	20231101	093300	30274150	12510	12510	12510	12510	0
620	20231101	093200	30274150	12510	12510	12510	12510	0
621	20231101	093100	30274150	12510	12510	12510	12510	331
622	20231101	093000	26133340	12480	12480	12480	12480	58
623	20231101	092900	25409500	12480	12480	12480	12480	148
624	20231101	092800	23562460	12490	12490	12490	12490	40
625	20231101	092700	23062860	12490	12490	12490	12490	0
626	20231101	092600	23062860	12490	12490	12490	12490	0
627	20231101	092500	23062860	12490	12490	12490	12490	0
628	20231101	092400	23062860	12490	12490	12490	12490	0
629	20231101	092300	23062860	12490	12500	12500	12490	30
630	20231101	092200	22687960	12520	12520	12520	12520	0
631	20231101	092100	22687960	12520	12520	12520	12520	83
632	20231101	092000	21648800	12530	12530	12530	12530	42
633	20231101	091900	21122540	12530	12530	12530	12530	0
634	20231101	091800	21122540	12530	12530	12530	12530	0
635	20231101	091700	21122540	12530	12530	12530	12470	313
636	20231101	091600	17216230	12520	12520	12520	12520	0
637	20231101	091500	17216230	12520	12520	12520	12520	10
638	20231101	091400	17091030	12540	12540	12540	12540	0
639	20231101	091300	17091030	12540	12540	12540	12540	0
640	20231101	091200	17091030	12540	12540	12540	12540	120
641	20231101	091100	15586230	12540	12540	12540	12540	270
642	20231101	091000	12200430	12540	12540	12540	12540	1
643	20231101	090900	12187890	12540	12550	12550	12540	638
644	20231101	090800	4186860	12540	12530	12540	12530	113
645	20231101	090700	2769940	12540	12540	12540	12540	1
646	20231101	090600	2757400	12450	12450	12450	12450	4
647	20231101	090500	2707600	12540	12540	12540	12540	1
648	20231101	090400	2695060	12500	12500	12500	12500	0
649	20231101	090300	2695060	12500	12500	12500	12500	0
650	20231101	090200	2695060	12500	12500	12500	12500	0
651	20231101	090100	2695060	12500	12500	12500	12500	4
652	20231101	090000	2645060	12500	12540	12540	12500	211